Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveperson Inc (NQ: LPSN )

0.7325 +0.0114 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5800 0.7000 0.5700 0.6600 64,800 +0.04(+6.45%)
Oct 30, 2002 0.6200 0.6700 0.6200 0.6200 5,900 -0.05(-7.46%)
Oct 29, 2002 0.6010 0.6700 0.5600 0.6700 13,200 +0.03(+4.69%)
Oct 28, 2002 0.6110 0.6800 0.5600 0.6400 15,700 +0.00(+0.16%)
Oct 25, 2002 0.6390 0.6390 0.6390 0.6390 200 +0.06(+10.17%)
Oct 24, 2002 0.6000 0.6010 0.5800 0.5800 40,000 -0.05(-7.94%)
Oct 23, 2002 0.6300 0.6300 0.6300 0.6300 100 -0.01(-1.56%)
Oct 22, 2002 0.6500 0.6600 0.6300 0.6400 10,700 -0.01(-1.54%)
Oct 21, 2002 0.6300 0.7000 0.6200 0.6500 14,883 +0.00(+0.15%)
Oct 18, 2002 0.6000 0.6490 0.6000 0.6490 200 +0.03(+4.68%)
Oct 17, 2002 0.6000 0.6300 0.6000 0.6200 5,400 -0.01(-1.43%)
Oct 16, 2002 0.6200 0.6300 0.5800 0.6290 3,300 +0.03(+5.01%)
Oct 15, 2002 0.5850 0.5990 0.5610 0.5990 24,560 -0.00(-0.17%)
Oct 14, 2002 0.5600 0.6000 0.5500 0.6000 75,400 +0.06(+10.70%)
Oct 11, 2002 0.5500 0.5800 0.5300 0.5420 15,300 -0.03(-4.91%)
Oct 10, 2002 0.5800 0.5800 0.5500 0.5700 34,400 +0.01(+1.79%)
Oct 09, 2002 0.5700 0.5700 0.5600 0.5600 4,500 -0.01(-1.75%)
Oct 08, 2002 0.5500 0.5800 0.5500 0.5700 4,900 +0.01(+1.79%)
Oct 07, 2002 0.5600 0.5600 0.5500 0.5600 12,460 +0.00(+0.00%)
Oct 04, 2002 0.5600 0.5600 0.5600 0.5600 2,400 -0.02(-3.45%)
Oct 03, 2002 0.5700 0.5800 0.5500 0.5800 5,200 +0.03(+5.45%)
Oct 02, 2002 0.5100 0.5500 0.5100 0.5500 16,800 -0.05(-8.33%)
Oct 01, 2002 0.6200 0.6200 0.5900 0.6000 3,200 -0.03(-4.76%)
Sep 30, 2002 0.5500 0.6300 0.5500 0.6300 15,600 +0.06(+10.53%)
Sep 27, 2002 0.5600 0.5700 0.5400 0.5700 4,700 +0.00(+0.00%)
Sep 26, 2002 0.5700 0.5900 0.5700 0.5700 2,600 +0.00(+0.00%)
Sep 25, 2002 0.5200 0.5700 0.5100 0.5700 17,235 +0.06(+11.76%)
Sep 24, 2002 0.4800 0.5400 0.4800 0.5100 1,900 +0.03(+6.25%)
Sep 23, 2002 0.5800 0.5800 0.4800 0.4800 73,800 -0.07(-12.73%)
Sep 20, 2002 0.5500 0.5500 0.5500 0.5500 7,500 -0.03(-5.17%)
Sep 19, 2002 0.5600 0.5900 0.5500 0.5800 16,100 +0.00(+0.00%)
Sep 18, 2002 0.5000 0.5900 0.5000 0.5800 82,700 +0.07(+13.73%)
Sep 17, 2002 0.5100 0.5100 0.4800 0.5100 16,170 +0.01(+2.00%)
Sep 16, 2002 0.4900 0.5100 0.4200 0.5000 14,500 +0.02(+4.17%)
Sep 13, 2002 0.4200 0.5000 0.4000 0.4800 123,100 +0.04(+9.09%)
Sep 12, 2002 0.4300 0.4600 0.4100 0.4400 18,200 -0.03(-6.38%)
Sep 11, 2002 0.4530 0.4700 0.4400 0.4700 7,100 +0.01(+2.17%)
Sep 10, 2002 0.4200 0.4800 0.4100 0.4600 46,900 -0.01(-2.13%)
Sep 09, 2002 0.4300 0.4800 0.4200 0.4700 12,400 +0.01(+2.17%)
Sep 06, 2002 0.4310 0.4900 0.3800 0.4600 48,660 +0.00(+0.00%)
Sep 05, 2002 0.4600 0.4600 0.4500 0.4600 1,600 +0.01(+2.22%)
Sep 04, 2002 0.4800 0.4800 0.4300 0.4500 27,900 -0.02(-4.05%)
Sep 03, 2002 0.4700 0.4800 0.4500 0.4690 25,200 -0.02(-4.29%)
Aug 30, 2002 0.4500 0.4900 0.4500 0.4900 38,500 +0.04(+8.89%)
Aug 29, 2002 0.4300 0.4500 0.4300 0.4500 1,100 -0.01(-2.17%)
Aug 28, 2002 0.4800 0.4800 0.4200 0.4600 2,840 +0.01(+1.10%)
Aug 27, 2002 0.4800 0.5000 0.4200 0.4550 34,900 +0.04(+8.33%)
Aug 26, 2002 0.4400 0.4600 0.4200 0.4200 5,600 +0.01(+2.44%)
Aug 23, 2002 0.4400 0.5000 0.4100 0.4100 101,700 -0.06(-12.02%)
Aug 22, 2002 0.4800 0.4800 0.4300 0.4660 58,900 -0.00(-0.85%)
Aug 21, 2002 0.3910 0.4700 0.3900 0.4700 78,800 +0.02(+4.44%)
Aug 20, 2002 0.4800 0.4900 0.3800 0.4500 52,600 +0.00(+0.00%)
Aug 16, 2002 0.4000 0.4600 0.3500 0.4500 2,392,300 +0.06(+15.38%)
Aug 15, 2002 0.4000 0.4000 0.3300 0.3900 1,191,800 +0.01(+2.63%)
Aug 14, 2002 0.3600 0.4400 0.3500 0.3800 75,700 +0.00(+0.26%)
Aug 13, 2002 0.4000 0.4200 0.3600 0.3790 240,600 -0.07(-15.78%)
Aug 12, 2002 0.4100 0.4700 0.4000 0.4500 66,200 -0.01(-2.17%)
Aug 07, 2002 0.5000 0.5200 0.4500 0.4600 37,860 -0.03(-6.12%)
Aug 06, 2002 0.5000 0.5900 0.4300 0.4900 125,821 -0.04(-7.55%)
Aug 05, 2002 0.4950 0.5700 0.4700 0.5300 26,100 -0.02(-3.64%)
Aug 02, 2002 0.6300 0.6400 0.4500 0.5500 133,240 -0.07(-11.15%)
Aug 01, 2002 0.6000 0.6400 0.5800 0.6190 9,800 -0.00(-0.16%)
Jul 31, 2002 0.6700 0.6700 0.5800 0.6200 21,500 -0.07(-10.14%)
Jul 30, 2002 0.6700 0.7200 0.6500 0.6900 13,100 -0.01(-1.43%)
Jul 29, 2002 0.7000 0.7500 0.6400 0.7000 17,400 +0.04(+6.06%)
Jul 26, 2002 0.6900 0.7800 0.5800 0.6600 36,500 -0.10(-13.16%)
Jul 25, 2002 0.7300 0.7690 0.7100 0.7600 21,100 +0.06(+8.57%)
Jul 24, 2002 0.6700 0.7400 0.6700 0.7000 40,000 -0.05(-6.67%)
Jul 23, 2002 0.8000 0.8000 0.6700 0.7500 19,800 +0.00(+0.00%)
Jul 22, 2002 0.7200 0.7500 0.6700 0.7500 15,900 +0.03(+4.17%)
Jul 19, 2002 0.7700 0.7800 0.6800 0.7200 18,400 -0.02(-2.70%)
Jul 17, 2002 0.7800 0.8200 0.6300 0.7400 56,700 +0.03(+4.23%)
Jul 12, 2002 0.7400 0.7400 0.6900 0.7100 6,400 -0.01(-1.39%)
Jul 11, 2002 0.7200 0.7400 0.6500 0.7200 25,100 -0.01(-1.37%)
Jul 10, 2002 0.6700 0.7800 0.6700 0.7300 53,000 +0.05(+7.35%)
Jul 09, 2002 0.6500 0.6800 0.6500 0.6800 39,500 +0.00(+0.00%)
Jul 08, 2002 0.6300 0.6900 0.6300 0.6800 10,400 +0.05(+7.94%)
Jul 05, 2002 0.6000 0.6500 0.5500 0.6300 16,600 +0.05(+8.62%)
Jul 04, 2002 0.5900 0.6200 0.5800 0.5800 136,200 +0.00(+0.00%)
Jul 03, 2002 0.5900 0.6200 0.5800 0.5800 136,200 -0.03(-4.92%)
Jul 02, 2002 0.5800 0.6100 0.5500 0.6100 87,100 +0.00(+0.00%)
Jul 01, 2002 0.6600 0.6600 0.6100 0.6100 50,800 -0.04(-6.15%)
Jun 28, 2002 0.6400 0.6600 0.5900 0.6500 95,100 +0.02(+3.17%)
Jun 27, 2002 0.6800 0.7100 0.6000 0.6300 92,400 -0.07(-10.00%)
Jun 26, 2002 0.6800 0.7100 0.5900 0.7000 44,900 -0.03(-4.11%)
Jun 25, 2002 0.7000 0.7300 0.6600 0.7300 33,400 +0.03(+4.58%)
Jun 21, 2002 0.7900 0.8000 0.6400 0.6980 228,000 -0.08(-10.51%)
Jun 20, 2002 0.7700 0.8500 0.7300 0.7800 47,900 +0.01(+1.30%)
Jun 19, 2002 0.7900 0.7900 0.7100 0.7700 63,200 -0.03(-3.75%)
Jun 18, 2002 0.8600 0.8600 0.7000 0.8000 91,000 -0.06(-6.98%)
Jun 17, 2002 0.9800 0.9800 0.7500 0.8600 132,400 -0.09(-9.47%)
Jun 14, 2002 0.9500 0.9800 0.9000 0.9500 147,200 +0.05(+5.56%)
Jun 12, 2002 0.9400 0.9400 0.8400 0.9000 56,100 -0.03(-3.23%)
Jun 11, 2002 0.9200 0.9300 0.8000 0.9300 66,500 +0.02(+2.20%)
Jun 10, 2002 0.8500 0.9500 0.8500 0.9100 123,800 +0.02(+2.25%)
Jun 07, 2002 0.8400 0.9100 0.8100 0.8900 86,800 -0.01(-1.11%)
Jun 06, 2002 0.8700 0.9500 0.8300 0.9000 628,200 +0.10(+12.50%)
Jun 05, 2002 0.7600 0.8200 0.7400 0.8000 142,000 +0.01(+1.27%)
May 31, 2002 0.7800 0.8000 0.7200 0.7900 45,200 +0.07(+9.72%)
May 28, 2002 0.6200 0.7200 0.6200 0.7200 26,900 +0.13(+22.03%)
May 27, 2002 0.6300 0.6590 0.5900 0.5900 10,600 +0.00(+0.00%)
May 24, 2002 0.6300 0.6590 0.5900 0.5900 10,600 -0.05(-7.81%)
May 23, 2002 0.7000 0.7000 0.5500 0.6400 48,100 -0.11(-14.64%)
May 22, 2002 0.7500 0.7800 0.6900 0.7498 35,600 -0.05(-6.28%)
May 21, 2002 0.8000 0.8000 0.6800 0.8000 41,500 +0.00(+0.00%)
May 20, 2002 0.7100 0.8000 0.6600 0.8000 114,300 +0.00(+0.00%)
May 17, 2002 0.8000 0.8500 0.6800 0.8000 216,400 -0.03(-3.61%)
May 16, 2002 0.5900 0.8300 0.5700 0.8300 326,200 +0.23(+38.33%)
May 15, 2002 0.6200 0.6200 0.5700 0.6000 125,200 -0.03(-4.76%)
May 14, 2002 0.5800 0.6300 0.5800 0.6300 112,000 +0.03(+5.00%)
May 13, 2002 0.6300 0.6400 0.5500 0.6000 103,400 +0.01(+1.69%)
May 10, 2002 0.4800 0.6200 0.4800 0.5900 328,100 +0.11(+22.92%)
May 09, 2002 0.4400 0.5000 0.4100 0.4800 287,900 +0.03(+6.67%)
May 08, 2002 0.4400 0.4600 0.4100 0.4500 89,700 +0.02(+4.65%)
May 07, 2002 0.3500 0.4300 0.3500 0.4300 49,300 +0.06(+16.22%)
May 06, 2002 0.4000 0.4100 0.3300 0.3700 55,300 -0.05(-11.90%)
May 03, 2002 0.4500 0.4501 0.4000 0.4200 22,500 +0.00(+0.00%)
May 02, 2002 0.4000 0.4500 0.4000 0.4200 28,600 +0.00(+0.00%)
May 01, 2002 0.4700 0.4800 0.3400 0.4200 53,800 +0.02(+5.00%)
Apr 30, 2002 0.4460 0.4460 0.3500 0.4000 9,300 -0.05(-11.11%)
Apr 29, 2002 0.4500 0.5000 0.3900 0.4500 16,800 +0.00(+0.00%)
Apr 26, 2002 0.4400 0.4500 0.4400 0.4500 54,200 +0.00(+0.00%)
Apr 25, 2002 0.4400 0.4600 0.4400 0.4500 10,200 +0.01(+2.27%)
Apr 24, 2002 0.4800 0.5000 0.3900 0.4400 31,200 -0.01(-2.22%)
Apr 23, 2002 0.4800 0.5000 0.4500 0.4500 79,600 -0.03(-6.25%)
Apr 22, 2002 0.5003 0.5300 0.4800 0.4800 25,300 -0.02(-4.00%)
Apr 19, 2002 0.5200 0.5300 0.4900 0.5000 62,700 -0.04(-7.41%)
Apr 18, 2002 0.4400 0.5400 0.4400 0.5400 76,600 +0.08(+17.39%)
Apr 17, 2002 0.4500 0.4900 0.4500 0.4600 29,800 +0.01(+2.22%)
Apr 16, 2002 0.4300 0.4900 0.3700 0.4500 20,000 +0.01(+2.27%)
Apr 15, 2002 0.4500 0.4500 0.4397 0.4400 12,300 +0.05(+12.82%)
Apr 12, 2002 0.3600 0.4100 0.3300 0.3900 9,000 -0.07(-15.22%)
Apr 11, 2002 0.4300 0.4800 0.3500 0.4600 19,900 +0.02(+4.55%)
Apr 10, 2002 0.4400 0.4500 0.4400 0.4400 12,700 -0.01(-2.22%)
Apr 09, 2002 0.4600 0.4800 0.4000 0.4500 21,900 +0.02(+4.65%)
Apr 08, 2002 0.4400 0.4500 0.4300 0.4300 9,900 -0.02(-4.44%)
Apr 05, 2002 0.4470 0.4500 0.4200 0.4500 7,200 +0.04(+9.76%)
Apr 04, 2002 0.4498 0.4500 0.3800 0.4100 20,500 -0.06(-12.77%)
Apr 03, 2002 0.3999 0.4800 0.3999 0.4700 20,500 +0.08(+20.51%)
Apr 02, 2002 0.4800 0.4800 0.3700 0.3900 24,200 -0.09(-18.75%)
Apr 01, 2002 0.4800 0.4800 0.4400 0.4800 6,300 +0.00(+0.00%)
Mar 29, 2002 0.4700 0.5000 0.4500 0.4800 18,900 +0.00(+0.00%)
Mar 28, 2002 0.4700 0.5000 0.4500 0.4800 18,900 +0.01(+2.13%)
Mar 27, 2002 0.4300 0.5000 0.4100 0.4700 39,100 +0.03(+6.82%)
Mar 26, 2002 0.3900 0.5300 0.3300 0.4400 80,200 +0.05(+12.82%)
Mar 25, 2002 0.3897 0.4000 0.3897 0.3900 23,400 +0.00(+0.00%)
Mar 22, 2002 0.3300 0.3900 0.3300 0.3900 5,600 +0.04(+11.43%)
Mar 21, 2002 0.3500 0.4000 0.3300 0.3500 9,400 -0.02(-5.41%)
Mar 20, 2002 0.3100 0.3700 0.3100 0.3700 16,300 +0.02(+5.71%)
Mar 19, 2002 0.3200 0.3500 0.3200 0.3500 200 +0.03(+9.37%)
Mar 18, 2002 0.3600 0.4100 0.3200 0.3200 10,100 -0.03(-8.57%)
Mar 15, 2002 0.3504 0.3504 0.3100 0.3500 30,900 -0.02(-5.41%)
Mar 14, 2002 0.3800 0.3800 0.3400 0.3700 4,000 -0.02(-5.13%)
Mar 13, 2002 0.4001 0.4001 0.3200 0.3900 12,500 +0.00(+0.00%)
Mar 12, 2002 0.3200 0.4400 0.3100 0.3900 9,200 -0.04(-9.30%)
Mar 11, 2002 0.4000 0.4594 0.4000 0.4300 19,700 -0.05(-10.42%)
Mar 08, 2002 0.4500 0.4800 0.4400 0.4800 24,000 +0.03(+6.67%)
Mar 07, 2002 0.4400 0.4900 0.4200 0.4500 14,900 -0.04(-8.16%)
Mar 06, 2002 0.4200 0.4900 0.4200 0.4900 5,900 +0.02(+4.26%)
Mar 05, 2002 0.4200 0.4900 0.4200 0.4700 7,900 +0.05(+11.90%)
Mar 04, 2002 0.4000 0.5800 0.4000 0.4200 85,900 +0.07(+20.00%)
Mar 01, 2002 0.3400 0.3600 0.3200 0.3500 7,600 +0.01(+2.94%)
Feb 28, 2002 0.3000 0.3400 0.3000 0.3400 9,600 +0.01(+3.03%)
Feb 27, 2002 0.3200 0.3300 0.3000 0.3300 12,800 +0.04(+13.68%)
Feb 26, 2002 0.3000 0.3100 0.2903 0.2903 3,500 -0.04(-12.03%)
Feb 25, 2002 0.3200 0.3500 0.2900 0.3300 13,900 +0.01(+3.13%)
Feb 22, 2002 0.3100 0.3200 0.3100 0.3200 23,300 -0.03(-8.57%)
Feb 21, 2002 0.3300 0.3500 0.3300 0.3500 4,200 +0.03(+9.37%)
Feb 20, 2002 0.3550 0.3550 0.2900 0.3200 15,200 -0.03(-8.57%)
Feb 19, 2002 0.3500 0.3500 0.3500 0.3500 200 -0.03(-7.89%)
Feb 18, 2002 0.3700 0.3800 0.3300 0.3800 22,100 +0.00(+0.00%)
Feb 15, 2002 0.3700 0.3800 0.3300 0.3800 22,100 -0.01(-2.56%)
Feb 14, 2002 0.3600 0.3900 0.3500 0.3900 4,800 +0.04(+9.86%)
Feb 13, 2002 0.4400 0.4400 0.3500 0.3550 76,600 -0.05(-11.25%)
Feb 12, 2002 0.4300 0.4300 0.3900 0.4000 45,500 +0.00(+0.00%)
Feb 11, 2002 0.3800 0.4500 0.3700 0.4000 27,500 +0.02(+5.26%)
Feb 08, 2002 0.4700 0.4800 0.3500 0.3800 186,200 -0.09(-19.20%)
Feb 07, 2002 0.7400 0.7600 0.4703 0.4703 123,000 -0.04(-7.82%)
Feb 05, 2002 0.4800 0.5398 0.4800 0.5102 36,900 +0.04(+8.55%)
Feb 04, 2002 0.4600 0.4800 0.4400 0.4700 37,400 +0.03(+6.82%)
Feb 01, 2002 0.4100 0.4400 0.4100 0.4400 1,900 +0.00(+0.00%)
Jan 31, 2002 0.4202 0.4400 0.4200 0.4400 9,800 +0.00(+0.00%)
Jan 30, 2002 0.4400 0.4500 0.4300 0.4400 9,600 +0.00(+0.00%)
Jan 29, 2002 0.4400 0.4400 0.4200 0.4400 47,700 -0.02(-3.30%)
Jan 28, 2002 0.4400 0.4800 0.4300 0.4550 24,000 +0.01(+1.11%)
Jan 25, 2002 0.4800 0.4800 0.4300 0.4500 17,600 -0.03(-6.25%)
Jan 24, 2002 0.4400 0.4800 0.4300 0.4800 40,100 +0.05(+11.63%)
Jan 23, 2002 0.4600 0.4600 0.4300 0.4300 800 -0.03(-6.52%)
Jan 22, 2002 0.4600 0.4700 0.4300 0.4600 14,100 -0.01(-2.13%)
Jan 21, 2002 0.4400 0.4700 0.3900 0.4700 17,100 +0.00(+0.00%)
Jan 18, 2002 0.4400 0.4700 0.3900 0.4700 17,100 +0.03(+6.82%)
Jan 17, 2002 0.4200 0.4700 0.4200 0.4400 19,600 +0.00(+0.00%)
Jan 16, 2002 0.4400 0.4400 0.4100 0.4400 28,300 +0.00(+0.00%)
Jan 15, 2002 0.4100 0.4400 0.4000 0.4400 44,300 +0.03(+8.64%)
Jan 14, 2002 0.4300 0.4300 0.4000 0.4050 34,700 +0.01(+1.25%)
Jan 11, 2002 0.4300 0.4300 0.4000 0.4000 39,500 -0.02(-4.76%)
Jan 10, 2002 0.4000 0.4300 0.4000 0.4200 19,200 +0.09(+27.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.